Skip to main content
Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.62
-0.10 (-0.44%)
Oct 25, 2024, 6:25 PM EDT

AFVLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 22, 202422.9322.9322.9322.9322.93-0.56%
Oct 21, 202423.0623.0623.0623.0623.06-0.86%
Oct 18, 202423.2623.2623.2623.2623.260.26%
Oct 17, 202423.2023.2023.2023.2023.20-0.04%
Oct 16, 202423.2123.2123.2123.2123.210.35%
Oct 15, 202423.1323.1323.1323.1323.13-0.98%
Oct 14, 202423.3623.3623.3623.3623.360.91%
Oct 11, 202423.1523.1523.1523.1523.150.92%
Oct 10, 202422.9422.9422.9422.9422.94-0.30%
Oct 9, 202423.0123.0123.0123.0123.010.88%
Oct 8, 202422.8122.8122.8122.8122.810.44%
Oct 7, 202422.7122.7122.7122.7122.71-1.00%
Oct 4, 202422.9422.9422.9422.9422.940.84%
Oct 3, 202422.7522.7522.7522.7522.75-0.48%
Oct 2, 202422.8622.8622.8622.8622.86-
Oct 1, 202422.8622.8622.8622.8622.86-0.61%
Sep 30, 202423.0023.0023.0023.0023.000.22%
Sep 27, 202422.9522.9522.9522.9522.950.17%
Sep 26, 202422.9122.9122.9122.9122.910.97%
Sep 25, 202422.6922.6922.6922.6922.69-0.66%
Sep 24, 202422.8422.8422.8422.8422.84-
Sep 23, 202422.8422.8422.8422.8422.840.26%
Sep 20, 202422.7822.7822.7822.7822.78-0.39%
Sep 19, 202422.8722.8722.8722.8722.871.78%
Sep 18, 202422.4722.4722.4722.4722.47-0.22%
Sep 17, 202422.5222.5222.5222.5222.520.22%
Sep 16, 202422.4722.4722.4722.4722.470.63%
Sep 13, 202422.3322.3322.3322.3322.330.63%
Sep 12, 202422.1922.1922.1922.1922.190.73%
Sep 11, 202422.0322.0322.0322.0322.030.36%
Sep 10, 202421.9521.9521.9521.9521.95-0.09%
Sep 9, 202421.9721.9721.9721.9721.970.92%
Sep 6, 202421.7721.7721.7721.7721.77-1.23%
Sep 5, 202422.0422.0422.0422.0422.04-0.90%
Sep 4, 202422.2422.2422.2422.2422.24-0.09%
Sep 3, 202422.2622.2622.2622.2622.26-1.81%
Aug 30, 202422.6722.6722.6722.6722.671.07%
Aug 29, 202422.4322.4322.4322.4322.430.45%
Aug 28, 202422.3322.3322.3322.3322.33-0.40%
Aug 27, 202422.4222.4222.4222.4222.42-0.09%
Aug 26, 202422.4422.4422.4422.4422.44-0.04%
Aug 23, 202422.4522.4522.4522.4522.451.22%
Aug 22, 202422.1822.1822.1822.1822.18-0.67%
Aug 21, 202422.3322.3322.3322.3322.330.95%
Aug 20, 202422.1222.1222.1222.1222.12-0.36%
Aug 19, 202422.2022.2022.2022.2022.200.73%
Aug 16, 202422.0422.0422.0422.0422.040.36%
Aug 15, 202421.9621.9621.9621.9621.961.76%
Aug 14, 202421.5821.5821.5821.5821.580.19%
Aug 13, 202421.5421.5421.5421.5421.541.27%
Aug 12, 202421.2721.2721.2721.2721.27-0.51%
Aug 9, 202421.3821.3821.3821.3821.382.20%
Aug 8, 202420.9220.9220.9220.9220.92-
Aug 7, 202420.9220.9220.9220.9220.92-0.85%
Aug 6, 202421.1021.1021.1021.1021.100.86%
Aug 5, 202420.9220.9220.9220.9220.92-6.10%
Aug 2, 202422.2822.2822.2822.2822.280.54%
Aug 1, 202422.1622.1622.1622.1622.16-1.29%
Jul 31, 202422.4522.4522.4522.4522.450.76%
Jul 30, 202422.2822.2822.2822.2822.280.09%
Jul 29, 202422.2622.2622.2622.2622.26-
Jul 26, 202422.2622.2622.2622.2622.261.27%
Jul 25, 202421.9821.9821.9821.9821.980.05%
Jul 24, 202421.9721.9721.9721.9721.97-1.57%
Jul 23, 202422.3222.3222.3222.3222.32-0.45%
Jul 22, 202422.4222.4222.4222.4222.420.85%
Jul 19, 202422.2322.2322.2322.2322.23-1.16%
Jul 18, 202422.4922.4922.4922.4922.49-0.53%
Jul 17, 202422.6122.6122.6122.6122.61-0.48%
Jul 16, 202422.7222.7222.7222.7222.721.34%
Jul 15, 202422.4222.4222.4222.4222.420.22%
Jul 12, 202422.3722.3722.3722.3722.370.90%
Jul 11, 202422.1722.1722.1722.1722.170.32%
Jul 10, 202422.1022.1022.1022.1022.101.05%
Jul 9, 202421.8721.8721.8721.8721.87-0.14%
Jul 8, 202421.9021.9021.9021.9021.900.32%
Jul 5, 202421.8321.8321.8321.8321.830.14%
Jul 3, 202421.8021.8021.8021.8021.800.05%
Jul 2, 202421.7921.7921.7921.7921.79-0.14%
Jul 1, 202421.8221.8221.8221.8221.82-
Jun 28, 202421.8221.8221.8221.8221.820.05%
Jun 27, 202421.8121.8121.8121.8121.81-0.37%
Jun 26, 202421.8921.8921.8921.8921.89-0.55%
Jun 25, 202422.0122.0122.0122.0122.01-0.45%
Jun 24, 202422.1122.1122.1122.1122.110.68%
Jun 21, 202421.9621.9621.9621.9621.96-
Jun 20, 202421.9621.9621.9621.9621.96-
Jun 18, 202421.9621.9621.9621.9621.960.46%
Jun 17, 202421.8621.8621.8621.8621.860.78%
Jun 14, 202421.6921.6921.6921.6921.69-0.23%
Jun 13, 202421.7421.7421.7421.7421.74-0.32%
Jun 12, 202421.8121.8121.8121.8121.810.23%
Jun 11, 202421.7621.7621.7621.7621.76-0.27%
Jun 10, 202421.8221.8221.8221.8221.820.23%
Jun 7, 202421.7721.7721.7721.7721.770.05%
Jun 6, 202421.7621.7621.7621.7621.76-0.18%
Jun 5, 202421.8021.8021.8021.8021.800.51%
Jun 4, 202421.6921.6921.6921.6921.69-0.23%
Jun 3, 202421.7421.7421.7421.7421.74-0.64%
May 31, 202421.8821.8821.8821.8821.881.16%